Cotação atual, histórico e gráfico do papel: M1RO34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações M1RO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/04/2024	-1,58%	-2,31	143,64	143,64	143,64	143,64	143	1
18/04/2024	0,31%	0,45	145,95	144,00	144,00	145,95	289	2
17/04/2024	-3,87%	-5,85	145,50	148,95	145,50	148,95	6K	8
15/04/2024	0,70%	1,05	151,35	151,35	151,35	151,35	151	1
11/04/2024	0,10%	0,15	150,30	148,65	148,65	150,30	2K	2
10/04/2024	2,14%	3,15	150,15	148,65	148,65	150,15	3K	3
09/04/2024	-1,41%	-2,10	147,00	149,10	147,00	149,10	445	2
08/04/2024	-0,51%	-0,76	149,10	149,74	149,10	149,74	2K	2
05/04/2024	1,12%	1,66	149,86	148,20	148,20	149,86	80K	3
03/04/2024	2,08%	3,02	148,20	148,20	148,20	148,20	148	1
02/04/2024	0,48%	0,69	145,18	144,50	144,06	145,18	722	5

01/04/2024	4,78%	6,59	144,49	143,50	143,50	144,49	432	3
26/03/2024	3,29%	4,39	137,90	137,90	137,90	137,90	275	2
18/03/2024	2,50%	3,25	133,51	132,60	132,60	133,51	3K	2
14/03/2024	1,37%	1,76	130,26	130,10	129,80	130,26	650	3
13/03/2024	4,07%	5,02	128,50	128,50	128,50	128,50	5K	3
08/03/2024	1,98%	2,40	123,48	121,92	121,92	123,48	24K	3
06/03/2024	-0,78%	-0,95	121,08	121,08	121,08	121,08	8K	1
05/03/2024	0,00%	0,00	122,03	122,03	122,03	122,03	244	1
01/03/2024	0,83%	1,01	122,03	121,10	121,10	122,03	77K	4
29/02/2024	-0,05%	-0,06	121,02	121,02	121,02	121,02	121	1
28/02/2024	2,64%	3,12	121,08	121,08	121,08	121,08	1K	1
22/02/2024	0,71%	0,83	117,96	117,96	117,96	117,96	117	1
21/02/2024	0,03%	0,04	117,13	117,10	117,10	117,13	819	3
19/02/2024	-5,45%	-6,75	117,09	117,09	117,09	117,09	117	1
16/02/2024	10,70%	11,97	123,84	115,32	115,32	123,84	22K	10
09/02/2024	-1,44%	-1,63	111,87	111,87	111,87	111,87	111	1
08/02/2024	0,96%	1,08	113,50	113,50	113,50	113,50	3K	1
06/02/2024	0,99%	1,10	112,42	112,41	112,41	112,42	786	2
01/02/2024	-2,35%	-2,68	111,32	111,32	111,32	111,32	556	1
31/01/2024	2,10%	2,35	114,00	115,78	114,00	115,78	7K	3
25/01/2024	0,89%	0,99	111,65	111,65	111,65	111,65	3K	1
24/01/2024	-0,59%	-0,66	110,66	110,66	110,66	110,66	110	1
23/01/2024	0,00%	0,00	111,32	111,32	111,32	111,32	111	1
22/01/2024	2,33%	2,53	111,32	110,33	110,33	111,32	13K	3
19/01/2024	-3,08%	-3,46	108,79	108,79	108,79	108,79	2K	2
10/01/2024	-1,62%	-1,85	112,25	112,60	112,25	112,60	11K	4
09/01/2024	-1,21%	-1,40	114,10	115,50	114,10	115,50	5K	3
08/01/2024	-4,80%	-5,82	115,50	114,36	114,36	115,50	689	3
04/01/2024	1,20%	1,44	121,32	122,51	121,32	122,51	119K	3
02/01/2024	0,40%	0,48	119,88	120,00	118,79	120,00	1K	4
28/12/2023	-0,90%	-1,08	119,40	119,40	119,40	119,40	477	1
27/12/2023	-0,02%	-0,02	120,48	120,48	120,48	120,48	2K	1
22/12/2023	-2,67%	-3,30	120,50	120,50	120,50	120,50	1K	1
21/12/2023	0,00%	0,00	123,80	123,80	123,80	123,80	123	1
18/12/2023	2,86%	3,44	123,80	123,80	123,80	123,80	123	1
14/12/2023	2,98%	3,48	120,36	120,36	120,36	120,36	3K	2
13/12/2023	0,45%	0,52	116,88	117,12	116,88	117,12	234	2
12/12/2023	0,05%	0,06	116,36	116,36	116,36	116,36	116	1
07/12/2023	0,18%	0,21	116,30	116,28	116,28	116,70	465	3
06/12/2023	-5,53%	-6,79	116,09	116,09	116,09	116,09	1K	1
28/11/2023	-0,09%	-0,11	122,88	122,88	122,88	122,88	122	1
27/11/2023	0,26%	0,32	122,99	122,99	122,99	122,99	122	1
24/11/2023	0,32%	0,39	122,67	122,67	122,67	122,67	245	1
22/11/2023	-0,68%	-0,84	122,28	122,28	122,28	122,28	733	1
21/11/2023	-2,16%	-2,72	123,12	125,23	123,08	125,23	65K	7
20/11/2023	0,36%	0,45	125,84	125,84	125,84	125,84	251	1
17/11/2023	5,36%	6,38	125,39	125,39	125,39	125,39	405K	1
16/11/2023	-3,01%	-3,69	119,01	119,88	119,01	119,88	12K	2
14/11/2023	0,43%	0,52	122,70	122,70	122,70	122,70	613	1
09/11/2023	0,07%	0,09	122,18	122,18	122,18	122,18	610	1
08/11/2023	-2,58%	-3,23	122,09	122,09	122,09	122,09	610	1
07/11/2023	-3,79%	-4,94	125,32	125,58	125,32	125,58	6K	2
06/11/2023	-3,28%	-4,42	130,26	133,38	130,26	133,38	14K	4
03/11/2023	-1,54%	-2,10	134,68	135,10	134,68	135,10	5K	2
01/11/2023	0,51%	0,70	136,78	136,78	136,78	136,78	410	1
27/10/2023	-2,70%	-3,78	136,08	136,08	136,08	136,08	3K	1
24/10/2023	-0,51%	-0,71	139,86	139,86	139,86	139,86	839	1
23/10/2023	-1,87%	-2,68	140,57	140,57	140,57	140,57	131K	1
20/10/2023	-1,55%	-2,25	143,25	144,60	143,25	144,60	4K	4
19/10/2023	-0,26%	-0,38	145,50	145,39	145,39	145,50	2K	3
18/10/2023	0,33%	0,48	145,88	145,40	145,40	147,14	9K	7
17/10/2023	2,02%	2,88	145,40	146,09	145,40	146,09	4K	2
16/10/2023	1,09%	1,54	142,52	141,54	141,54	142,52	850	2
13/10/2023	6,02%	8,01	140,98	140,38	140,38	140,98	5K	5
11/10/2023	-0,02%	-0,03	132,97	131,40	131,40	132,97	397	2
10/10/2023	7,13%	8,85	133,00	132,86	132,86	133,00	40K	2
04/10/2023	-4,49%	-5,84	124,15	124,80	124,15	124,80	869	2
03/10/2023	0,49%	0,64	129,99	129,99	129,99	129,99	50K	1
02/10/2023	-5,97%	-8,21	129,35	129,35	129,35	129,35	258	1
28/09/2023	-1,11%	-1,54	137,56	137,56	137,56	137,56	6K	1
27/09/2023	5,78%	7,60	139,10	139,02	139,02	139,10	6K	3
26/09/2023	-0,83%	-1,10	131,50	130,92	130,92	131,50	234K	3
25/09/2023	3,98%	5,07	132,60	132,60	132,60	132,60	132	1
21/09/2023	-1,60%	-2,08	127,53	127,53	127,53	127,53	1K	2
18/09/2023	-1,32%	-1,74	129,61	131,35	129,61	131,35	3K	2
15/09/2023	0,14%	0,18	131,35	132,16	131,35	132,34	2K	4
13/09/2023	-1,46%	-1,95	131,17	131,17	131,17	131,17	393	1
12/09/2023	-1,92%	-2,60	133,12	131,43	131,43	133,12	7K	3
05/09/2023	1,00%	1,35	135,72	135,85	135,72	135,85	8K	3
04/09/2023	-0,18%	-0,24	134,37	132,02	132,02	134,37	398	2
01/09/2023	4,41%	5,68	134,61	133,50	133,41	134,61	27K	11
22/08/2023	-2,12%	-2,79	128,93	130,05	128,93	130,14	2K	10
21/08/2023	0,47%	0,61	131,72	131,72	131,72	131,72	131	1
18/08/2023	1,37%	1,77	131,11	129,90	129,90	131,11	520	3
17/08/2023	0,70%	0,90	129,34	129,66	129,34	129,66	5K	2
16/08/2023	-1,89%	-2,47	128,44	128,44	128,44	128,44	128	1
14/08/2023	-0,48%	-0,63	130,91	130,78	130,78	132,99	6K	5
11/08/2023	2,62%	3,36	131,54	130,31	130,31	131,54	10K	6
10/08/2023	-2,45%	-3,22	128,18	128,44	128,18	128,44	14K	6
09/08/2023	4,63%	5,82	131,40	130,26	130,26	131,40	23K	3
08/08/2023	-1,37%	-1,75	125,58	125,58	125,58	125,58	125	1
04/08/2023	0,96%	1,21	127,33	128,31	127,33	128,31	15K	3
03/08/2023	1,06%	1,32	126,12	124,81	123,33	126,12	5K	6
01/08/2023	0,19%	0,24	124,80	123,48	123,48	124,80	248	2
31/07/2023	0,58%	0,72	124,56	124,56	124,56	124,56	622	1
27/07/2023	0,19%	0,24	123,84	123,84	123,84	123,84	495	1
25/07/2023	2,48%	2,99	123,60	121,88	121,88	123,60	4K	3
21/07/2023	0,07%	0,08	120,61	120,24	120,24	120,69	96K	3
20/07/2023	1,05%	1,25	120,53	120,53	120,53	120,53	2K	1
19/07/2023	0,00%	0,00	119,28	119,28	119,28	119,28	238	1
18/07/2023	-0,60%	-0,72	119,28	118,68	118,68	119,28	1K	2
17/07/2023	0,00%	0,00	120,00	120,00	120,00	120,00	120	1
13/07/2023	1,01%	1,20	120,00	120,09	120,00	120,09	95K	3
12/07/2023	-0,70%	-0,84	118,80	118,80	118,80	118,80	10K	2
11/07/2023	3,68%	4,25	119,64	119,74	119,60	119,74	16K	7
10/07/2023	0,48%	0,55	115,39	114,80	114,70	115,39	101K	6
07/07/2023	5,78%	6,27	114,84	112,09	112,09	114,84	24K	3
06/07/2023	-2,47%	-2,75	108,57	110,33	108,57	110,33	2K	3
05/07/2023	1,18%	1,30	111,32	111,43	111,32	111,43	88K	2
04/07/2023	-0,91%	-1,01	110,02	110,02	110,02	110,02	110	1
30/06/2023	2,98%	3,21	111,03	111,98	111,03	111,98	334	2
28/06/2023	1,43%	1,52	107,82	107,25	107,25	107,82	4K	2
26/06/2023	0,37%	0,39	106,30	106,30	106,30	106,30	106	1
23/06/2023	-0,46%	-0,49	105,91	105,49	105,49	106,19	7K	4
22/06/2023	-4,47%	-4,98	106,40	107,88	105,61	107,88	8K	9
21/06/2023	2,30%	2,50	111,38	111,53	111,38	111,53	16K	2
20/06/2023	-3,31%	-3,73	108,88	109,59	108,00	109,59	3K	8
15/06/2023	0,64%	0,72	112,61	112,72	112,61	112,72	225	2
14/06/2023	-0,97%	-1,10	111,89	111,89	111,89	111,89	48K	2
12/06/2023	-1,46%	-1,67	112,99	113,85	112,53	113,85	49K	4
09/06/2023	-4,01%	-4,79	114,66	119,45	114,66	119,45	12K	8
07/06/2023	5,84%	6,59	119,45	113,95	113,95	119,45	54K	4
06/06/2023	-	-	112,86	114,83	112,86	114,83	49K	6

Date,Open,High,Low,Close,Volume
22-Apr-24,143.64,143.64,143.64,143.64,143
18-Apr-24,144.00,145.95,144.00,145.95,289
17-Apr-24,148.95,148.95,145.50,145.50,6028
15-Apr-24,151.35,151.35,151.35,151.35,151
11-Apr-24,148.65,150.30,148.65,150.30,1636
10-Apr-24,148.65,150.15,148.65,150.15,3442
09-Apr-24,149.10,149.10,147.00,147.00,445
08-Apr-24,149.74,149.74,149.10,149.10,1646
05-Apr-24,148.20,149.86,148.20,149.86,80173
03-Apr-24,148.20,148.20,148.20,148.20,148
02-Apr-24,144.50,145.18,144.06,145.18,722
01-Apr-24,143.50,144.49,143.50,144.49,432
26-Mar-24,137.90,137.90,137.90,137.90,275
18-Mar-24,132.60,133.51,132.60,133.51,2935
14-Mar-24,130.10,130.26,129.80,130.26,650
13-Mar-24,128.50,128.50,128.50,128.50,5140
08-Mar-24,121.92,123.48,121.92,123.48,24433
06-Mar-24,121.08,121.08,121.08,121.08,7870
05-Mar-24,122.03,122.03,122.03,122.03,244
01-Mar-24,121.10,122.03,121.10,122.03,77438
29-Feb-24,121.02,121.02,121.02,121.02,121
28-Feb-24,121.08,121.08,121.08,121.08,1210
22-Feb-24,117.96,117.96,117.96,117.96,117
21-Feb-24,117.10,117.13,117.10,117.13,819
19-Feb-24,117.09,117.09,117.09,117.09,117
16-Feb-24,115.32,123.84,115.32,123.84,22161
09-Feb-24,111.87,111.87,111.87,111.87,111
08-Feb-24,113.50,113.50,113.50,113.50,2610
06-Feb-24,112.41,112.42,112.41,112.42,786
01-Feb-24,111.32,111.32,111.32,111.32,556
31-Jan-24,115.78,115.78,114.00,114.00,7076
25-Jan-24,111.65,111.65,111.65,111.65,3237
24-Jan-24,110.66,110.66,110.66,110.66,110
23-Jan-24,111.32,111.32,111.32,111.32,111
22-Jan-24,110.33,111.32,110.33,111.32,12759
19-Jan-24,108.79,108.79,108.79,108.79,2284
10-Jan-24,112.60,112.60,112.25,112.25,11340
09-Jan-24,115.50,115.50,114.10,114.10,4793
08-Jan-24,114.36,115.50,114.36,115.50,689
04-Jan-24,122.51,122.51,121.32,121.32,119162
02-Jan-24,120.00,120.00,118.79,119.88,1073
28-Dec-23,119.40,119.40,119.40,119.40,477
27-Dec-23,120.48,120.48,120.48,120.48,1566
22-Dec-23,120.50,120.50,120.50,120.50,1205
21-Dec-23,123.80,123.80,123.80,123.80,123
18-Dec-23,123.80,123.80,123.80,123.80,123
14-Dec-23,120.36,120.36,120.36,120.36,3129
13-Dec-23,117.12,117.12,116.88,116.88,234
12-Dec-23,116.36,116.36,116.36,116.36,116
07-Dec-23,116.28,116.70,116.28,116.30,465
06-Dec-23,116.09,116.09,116.09,116.09,1160
28-Nov-23,122.88,122.88,122.88,122.88,122
27-Nov-23,122.99,122.99,122.99,122.99,122
24-Nov-23,122.67,122.67,122.67,122.67,245
22-Nov-23,122.28,122.28,122.28,122.28,733
21-Nov-23,125.23,125.23,123.08,123.12,65174
20-Nov-23,125.84,125.84,125.84,125.84,251
17-Nov-23,125.39,125.39,125.39,125.39,405385
16-Nov-23,119.88,119.88,119.01,119.01,11944
14-Nov-23,122.70,122.70,122.70,122.70,613
09-Nov-23,122.18,122.18,122.18,122.18,610
08-Nov-23,122.09,122.09,122.09,122.09,610
07-Nov-23,125.58,125.58,125.32,125.32,5644
06-Nov-23,133.38,133.38,130.26,130.26,13735
03-Nov-23,135.10,135.10,134.68,134.68,4718
01-Nov-23,136.78,136.78,136.78,136.78,410
27-Oct-23,136.08,136.08,136.08,136.08,2993
24-Oct-23,139.86,139.86,139.86,139.86,839
23-Oct-23,140.57,140.57,140.57,140.57,131151
20-Oct-23,144.60,144.60,143.25,143.25,4316
19-Oct-23,145.39,145.50,145.39,145.50,1745
18-Oct-23,145.40,147.14,145.40,145.88,8901
17-Oct-23,146.09,146.09,145.40,145.40,3641
16-Oct-23,141.54,142.52,141.54,142.52,850
13-Oct-23,140.38,140.98,140.38,140.98,5209
11-Oct-23,131.40,132.97,131.40,132.97,397
10-Oct-23,132.86,133.00,132.86,133.00,39886
04-Oct-23,124.80,124.80,124.15,124.15,869
03-Oct-23,129.99,129.99,129.99,129.99,50046
02-Oct-23,129.35,129.35,129.35,129.35,258
28-Sep-23,137.56,137.56,137.56,137.56,5639
27-Sep-23,139.02,139.10,139.02,139.10,6117
26-Sep-23,130.92,131.50,130.92,131.50,233561
25-Sep-23,132.60,132.60,132.60,132.60,132
21-Sep-23,127.53,127.53,127.53,127.53,1147
18-Sep-23,131.35,131.35,129.61,129.61,2609
15-Sep-23,132.16,132.34,131.35,131.35,2236
13-Sep-23,131.17,131.17,131.17,131.17,393
12-Sep-23,131.43,133.12,131.43,133.12,7440
05-Sep-23,135.85,135.85,135.72,135.72,8269
04-Sep-23,132.02,134.37,132.02,134.37,398
01-Sep-23,133.50,134.61,133.41,134.61,27433
22-Aug-23,130.05,130.14,128.93,128.93,1685
21-Aug-23,131.72,131.72,131.72,131.72,131
18-Aug-23,129.90,131.11,129.90,131.11,520
17-Aug-23,129.66,129.66,129.34,129.34,5303
16-Aug-23,128.44,128.44,128.44,128.44,128
14-Aug-23,130.78,132.99,130.78,130.91,6457
11-Aug-23,130.31,131.54,130.31,131.54,9834
10-Aug-23,128.44,128.44,128.18,128.18,13726
09-Aug-23,130.26,131.40,130.26,131.40,22926
08-Aug-23,125.58,125.58,125.58,125.58,125
04-Aug-23,128.31,128.31,127.33,127.33,15249
03-Aug-23,124.81,126.12,123.33,126.12,5121
01-Aug-23,123.48,124.80,123.48,124.80,248
31-Jul-23,124.56,124.56,124.56,124.56,622
27-Jul-23,123.84,123.84,123.84,123.84,495
25-Jul-23,121.88,123.60,121.88,123.60,3952
21-Jul-23,120.24,120.69,120.24,120.61,96151
20-Jul-23,120.53,120.53,120.53,120.53,1566
19-Jul-23,119.28,119.28,119.28,119.28,238
18-Jul-23,118.68,119.28,118.68,119.28,1306
17-Jul-23,120.00,120.00,120.00,120.00,120
13-Jul-23,120.09,120.09,120.00,120.00,94510
12-Jul-23,118.80,118.80,118.80,118.80,10454
11-Jul-23,119.74,119.74,119.60,119.64,15614
10-Jul-23,114.80,115.39,114.70,115.39,100963
07-Jul-23,112.09,114.84,112.09,114.84,23843
06-Jul-23,110.33,110.33,108.57,108.57,1848
05-Jul-23,111.43,111.43,111.32,111.32,88021
04-Jul-23,110.02,110.02,110.02,110.02,110
30-Jun-23,111.98,111.98,111.03,111.03,334
28-Jun-23,107.25,107.82,107.25,107.82,3875
26-Jun-23,106.30,106.30,106.30,106.30,106
23-Jun-23,105.49,106.19,105.49,105.91,6885
22-Jun-23,107.88,107.88,105.61,106.40,8004
21-Jun-23,111.53,111.53,111.38,111.38,15816
20-Jun-23,109.59,109.59,108.00,108.88,3478
15-Jun-23,112.72,112.72,112.61,112.61,225
14-Jun-23,111.89,111.89,111.89,111.89,47553
12-Jun-23,113.85,113.85,112.53,112.99,48700
09-Jun-23,119.45,119.45,114.66,114.66,12489
07-Jun-23,113.95,119.45,113.95,119.45,54375
06-Jun-23,114.83,114.83,112.86,112.86,48790

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: M1RO34